Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Summit State Bank (NQ: SSBI )

9.618 +0.348 (+3.75%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 3.526 3.531 3.483 3.531 40,445 +0.02(+0.68%)
Nov 29, 2012 3.493 3.512 3.460 3.507 18,755 +0.01(+0.41%)
Nov 28, 2012 3.493 3.493 3.493 3.493 2,007 +0.07(+2.09%)
Nov 27, 2012 3.350 3.479 3.254 3.421 16,804 +0.05(+1.41%)
Nov 26, 2012 3.412 3.545 3.183 3.374 48,103 -0.06(-1.81%)
Nov 23, 2012 3.412 3.440 3.412 3.436 2,581 +0.06(+1.84%)
Nov 21, 2012 3.388 3.498 3.364 3.374 3,772 +0.01(+0.28%)
Nov 20, 2012 3.412 3.579 3.340 3.364 44,039 -0.05(-1.40%)
Nov 19, 2012 3.374 3.412 3.221 3.412 49,299 +0.02(+0.70%)
Nov 16, 2012 3.231 3.407 3.221 3.388 19,732 +0.16(+4.87%)
Nov 15, 2012 3.231 3.231 3.231 3.231 209 +0.01(+0.30%)
Nov 14, 2012 3.197 3.269 3.197 3.221 3,353 -0.21(-6.25%)
Nov 13, 2012 3.197 3.512 3.197 3.436 2,514 +0.28(+8.93%)
Nov 12, 2012 3.197 3.361 3.154 3.154 2,935 -0.01(-0.30%)
Nov 09, 2012 3.164 3.248 2.952 3.164 7,428 +0.01(+0.30%)
Nov 07, 2012 3.234 3.154 3.154 3.154 849 +0.00(+0.00%)
Nov 06, 2012 3.295 3.295 3.131 3.154 11,648 -0.10(-3.05%)
Nov 05, 2012 3.295 3.295 3.248 3.254 11,784 -0.06(-1.69%)
Nov 01, 2012 3.333 3.310 3.310 3.310 37,810 -0.02(-0.71%)
Oct 31, 2012 3.121 3.333 3.093 3.333 32,208 +0.39(+13.28%)
Oct 25, 2012 2.966 2.942 2.942 2.942 2,549 +0.07(+2.46%)
Oct 24, 2012 2.872 2.872 2.871 2.872 26,050 +0.00(+0.16%)
Oct 23, 2012 2.919 2.919 2.825 2.867 12,271 -0.05(-1.77%)
Oct 19, 2012 2.924 2.924 2.918 2.919 6,391 -0.02(-0.80%)
Oct 18, 2012 2.942 2.942 2.942 2.942 212 +0.00(+0.00%)
Oct 17, 2012 2.898 2.961 2.898 2.942 12,957 -0.02(-0.79%)
Oct 16, 2012 2.891 2.966 2.891 2.966 2,124 +0.10(+3.45%)
Oct 15, 2012 2.933 2.947 2.867 2.867 5,204 -0.08(-2.56%)
Oct 12, 2012 2.942 2.952 2.942 2.942 27,592 -0.02(-0.64%)
Oct 11, 2012 2.966 2.989 2.956 2.961 8,921 -0.02(-0.63%)
Oct 10, 2012 2.989 2.989 2.900 2.980 3,398 -0.03(-1.09%)
Oct 09, 2012 2.942 3.013 2.942 3.013 16,865 +0.05(+1.59%)
Oct 08, 2012 2.994 2.994 2.947 2.966 3,668 -0.06(-2.02%)
Oct 05, 2012 3.027 3.027 3.027 3.027 637 -0.07(-2.28%)
Oct 04, 2012 3.065 3.098 2.956 3.098 849 +0.00(+0.00%)
Oct 03, 2012 2.966 3.126 2.966 3.098 1,911 +0.17(+5.96%)
Oct 02, 2012 2.971 2.971 2.919 2.924 11,903 +0.02(+0.81%)
Oct 01, 2012 2.928 2.938 2.900 2.900 13,562 -0.02(-0.65%)
Sep 28, 2012 2.942 3.036 2.919 2.919 16,844 +0.01(+0.32%)
Sep 27, 2012 2.942 2.942 2.909 2.909 4,683 -0.03(-0.96%)
Sep 26, 2012 2.961 2.961 2.938 2.938 1,801 -0.01(-0.32%)
Sep 25, 2012 2.980 2.980 2.942 2.947 7,213 +0.00(+0.00%)
Sep 24, 2012 2.900 3.013 2.900 2.947 7,434 -0.07(-2.19%)
Sep 21, 2012 2.989 3.013 2.989 3.013 424 +0.11(+3.73%)
Sep 20, 2012 3.008 3.008 2.905 2.905 2,761 -0.11(-3.74%)
Sep 19, 2012 2.942 3.027 2.942 3.018 5,098 +0.08(+2.56%)
Sep 18, 2012 2.947 3.027 2.876 2.942 22,091 +0.03(+1.13%)
Sep 17, 2012 2.989 2.994 2.909 2.909 7,721 -0.13(-4.19%)
Sep 14, 2012 2.914 3.036 2.881 3.036 14,869 +0.11(+3.70%)
Sep 13, 2012 2.999 2.999 2.919 2.928 22,645 -0.11(-3.68%)
Sep 12, 2012 3.046 3.046 3.040 3.040 1,964 -0.03(-1.10%)
Sep 11, 2012 3.074 3.084 3.041 3.074 2,995 +0.03(+0.93%)
Sep 10, 2012 3.082 3.082 3.046 3.046 1,321 +0.01(+0.24%)
Sep 06, 2012 3.046 3.039 3.039 3.039 5,098 -0.01(-0.33%)
Sep 05, 2012 3.046 3.055 3.022 3.049 27,289 -0.00(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.